Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-08-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $10.87 | $10.87 | 21,200 | — | — |
| 2006-12-28 | $10.93 | $10.93 | 8,400 | — | — |
| 2006-12-27 | $10.73 | $10.73 | 2,400 | — | — |
| 2006-12-26 | $10.67 | $10.66 | 0 | — | — |
| 2006-12-22 | $10.67 | $10.66 | 5,600 | — | — |
| 2006-12-21 | $10.58 | $10.58 | 9,000 | — | — |
| 2006-12-20 | $10.69 | $10.69 | 17,800 | — | — |
| 2006-12-19 | $10.77 | $10.77 | 23,000 | — | — |
| 2006-12-18 | $10.50 | $10.50 | 108,400 | — | — |
| 2006-12-15 | $10.50 | $10.50 | 51,200 | — | — |
| 2006-12-14 | $10.43 | $10.43 | 91,600 | — | — |
| 2006-12-13 | $10.55 | $10.55 | 83,600 | — | — |
| 2006-12-12 | $10.50 | $10.50 | 115,200 | — | — |
| 2006-12-11 | $10.63 | $10.62 | 100,600 | — | — |
| 2006-12-08 | $10.53 | $10.53 | 12,400 | — | — |
| 2006-12-07 | $10.20 | $10.19 | 12,200 | — | — |
| 2006-12-06 | $9.95 | $9.95 | 12,200 | — | — |
| 2006-12-05 | $10.03 | $10.03 | 33,200 | — | — |
| 2006-12-04 | $10.19 | $10.19 | 20,000 | — | — |
| 2006-12-01 | $10.33 | $10.33 | 10,800 | — | — |
| 2006-11-30 | $10.31 | $10.31 | 15,200 | — | — |
| 2006-11-29 | $10.55 | $10.55 | 6,800 | — | — |
| 2006-11-28 | $10.75 | $10.75 | 15,600 | — | — |
| 2006-11-27 | $10.70 | $10.70 | 33,400 | — | — |
| 2006-11-24 | $10.79 | $10.78 | 12,800 | — | — |
| 2006-11-22 | $10.80 | $10.80 | 26,800 | — | — |
| 2006-11-21 | $10.90 | $10.90 | 12,000 | — | — |
| 2006-11-20 | $10.85 | $10.85 | 27,800 | — | — |
| 2006-11-17 | $10.72 | $10.71 | 33,800 | — | — |
| 2006-11-16 | $11.23 | $11.22 | 52,200 | — | — |
| 2006-11-15 | $10.95 | $10.94 | 12,200 | — | — |
| 2006-11-14 | $10.77 | $10.77 | 27,000 | — | — |
| 2006-11-13 | $10.42 | $10.42 | 21,000 | — | — |
| 2006-11-10 | $10.00 | $9.99 | 16,400 | — | — |
| 2006-11-09 | $9.93 | $9.93 | 18,000 | — | — |
| 2006-11-08 | $10.06 | $10.06 | 23,000 | — | — |
| 2006-11-07 | $10.17 | $10.17 | 28,600 | — | — |
| 2006-11-06 | $10.05 | $10.04 | 9,400 | — | — |
| 2006-11-03 | $10.14 | $10.13 | 29,800 | — | — |
| 2006-11-02 | $9.87 | $9.87 | 7,800 | — | — |
| 2006-11-01 | $9.84 | $9.84 | 7,600 | — | — |
| 2006-10-31 | $10.24 | $10.23 | 45,400 | — | — |
| 2006-10-30 | $10.13 | $10.13 | 25,000 | — | — |
| 2006-10-27 | $10.07 | $10.07 | 5,800 | — | — |
| 2006-10-26 | $10.30 | $10.30 | 14,000 | — | — |
| 2006-10-25 | $10.42 | $10.42 | 8,000 | — | — |
| 2006-10-24 | $10.33 | $10.33 | 8,200 | — | — |
| 2006-10-23 | $10.12 | $10.12 | 19,200 | — | — |
| 2006-10-20 | $9.95 | $9.95 | 4,200 | — | — |
| 2006-10-19 | $9.87 | $9.87 | 3,800 | — | — |
| 2006-10-18 | $9.83 | $9.83 | 16,600 | — | — |
| 2006-10-17 | $9.66 | $9.66 | 8,800 | — | — |
| 2006-10-16 | $9.63 | $9.63 | 9,600 | — | — |
| 2006-10-13 | $9.49 | $9.49 | 14,200 | — | — |
| 2006-10-12 | $9.44 | $9.44 | 18,400 | — | — |
| 2006-10-11 | $9.18 | $9.18 | 11,600 | — | — |
| 2006-10-10 | $9.13 | $9.12 | 53,600 | — | — |
| 2006-10-09 | $9.06 | $9.06 | 0 | — | — |
| 2006-10-06 | $9.06 | $9.06 | 7,400 | — | — |
| 2006-10-05 | $9.19 | $9.18 | 13,000 | — | — |
| 2006-10-04 | $9.15 | $9.15 | 3,800 | — | — |
| 2006-10-03 | $9.18 | $9.17 | 7,000 | — | — |
| 2006-10-02 | $9.32 | $9.32 | 10,400 | — | — |
| 2006-09-29 | $9.15 | $9.14 | 16,600 | — | — |
| 2006-09-28 | $9.20 | $9.19 | 3,200 | — | — |
| 2006-09-27 | $9.24 | $9.23 | 17,000 | — | — |
| 2006-09-26 | $9.20 | $9.19 | 10,400 | — | — |
| 2006-09-25 | $8.94 | $8.94 | 3,200 | — | — |
| 2006-09-22 | $8.97 | $8.96 | 42,200 | — | — |
| 2006-09-21 | $9.01 | $9.00 | 6,600 | — | — |
| 2006-09-20 | $8.94 | $8.94 | 8,000 | — | — |
| 2006-09-19 | $8.92 | $8.92 | 6,000 | — | — |
| 2006-09-18 | $8.93 | $8.92 | 7,400 | — | — |
| 2006-09-15 | $9.00 | $9.00 | 2,000 | — | — |
| 2006-09-14 | $9.05 | $9.05 | 2,800 | — | — |
| 2006-09-13 | $9.00 | $8.99 | 9,000 | — | — |
| 2006-09-12 | $9.00 | $9.00 | 4,400 | — | — |
| 2006-09-11 | $9.00 | $9.00 | 4,400 | — | — |
| 2006-09-08 | $9.10 | $9.10 | 2,600 | — | — |
| 2006-09-07 | $9.09 | $9.09 | 31,600 | — | — |
| 2006-09-06 | $9.10 | $9.09 | 8,400 | — | — |
| 2006-09-05 | $9.07 | $9.07 | 31,600 | — | — |
| 2006-09-01 | $9.05 | $9.05 | 1,400 | — | — |
| 2006-08-31 | $9.03 | $9.03 | 12,800 | — | — |
| 2006-08-30 | $9.15 | $9.15 | 3,400 | — | — |
| 2006-08-29 | $9.25 | $9.24 | 17,200 | — | — |
| 2006-08-28 | $9.17 | $9.17 | 16,400 | — | — |
| 2006-08-25 | $9.23 | $9.23 | 5,200 | — | — |
| 2006-08-24 | $9.37 | $9.36 | 10,600 | — | — |
| 2006-08-23 | $9.30 | $9.29 | 15,800 | — | — |
| 2006-08-22 | $9.38 | $9.38 | 7,000 | — | — |
| 2006-08-21 | $9.27 | $9.26 | 16,400 | — | — |
| 2006-08-18 | $9.20 | $9.20 | 13,200 | — | — |
| 2006-08-17 | $9.00 | $8.99 | 16,800 | — | — |
| 2006-08-16 | $9.33 | $9.33 | 19,600 | — | — |
| 2006-08-15 | $8.98 | $8.98 | 9,600 | — | — |
| 2006-08-14 | $8.80 | $8.80 | 3,000 | — | — |
| 2006-08-11 | $8.86 | $8.85 | 14,200 | — | — |
| 2006-08-10 | $8.87 | $8.86 | 7,200 | — | — |
| 2006-08-09 | $8.85 | $8.85 | 7,400 | — | — |
| 2006-08-08 | $8.79 | $8.79 | 36,000 | — | — |
| 2006-08-07 | $8.62 | $8.62 | 18,200 | — | — |
| 2006-08-04 | $8.83 | $8.83 | 29,800 | — | — |
| 2006-08-03 | $8.83 | $8.83 | 74,200 | — | — |
| 2006-08-02 | $8.46 | $8.46 | 5,600 | — | — |
| 2006-08-01 | $8.45 | $8.45 | 11,800 | — | — |
| 2006-07-31 | $8.46 | $8.46 | 5,400 | — | — |
| 2006-07-28 | $8.46 | $8.46 | 16,600 | — | — |
| 2006-07-27 | $8.36 | $8.35 | 13,000 | — | — |
| 2006-07-26 | $8.37 | $8.37 | 16,800 | — | — |
| 2006-07-25 | $8.45 | $8.44 | 13,400 | — | — |
| 2006-07-24 | $8.54 | $8.53 | 5,400 | — | — |
| 2006-07-21 | $8.50 | $8.50 | 19,800 | — | — |
| 2006-07-20 | $8.65 | $8.65 | 4,200 | — | — |
| 2006-07-19 | $8.88 | $8.87 | 13,000 | — | — |
| 2006-07-18 | $8.88 | $8.87 | 14,600 | — | — |
| 2006-07-17 | $8.65 | $8.65 | 23,200 | — | — |
| 2006-07-14 | $8.94 | $8.94 | 17,800 | — | — |
| 2006-07-13 | $8.89 | $8.89 | 4,400 | — | — |
| 2006-07-12 | $8.95 | $8.94 | 29,600 | — | — |
| 2006-07-11 | $9.18 | $9.17 | 11,000 | — | — |
| 2006-07-10 | $9.27 | $9.26 | 16,600 | — | — |
| 2006-07-07 | $9.53 | $9.53 | 32,000 | — | — |
| 2006-07-06 | $9.36 | $9.36 | 9,800 | — | — |
| 2006-07-05 | $9.50 | $9.50 | 9,600 | — | — |
| 2006-07-03 | $9.28 | $9.28 | 4,800 | — | — |
| 2006-06-30 | $9.48 | $9.48 | 18,000 | — | — |
| 2006-06-29 | $9.40 | $9.40 | 27,400 | — | — |
| 2006-06-28 | $9.51 | $9.51 | 11,800 | — | — |
| 2006-06-27 | $9.45 | $9.44 | 7,200 | — | — |
| 2006-06-26 | $9.63 | $9.63 | 18,200 | — | — |
| 2006-06-23 | $10.01 | $10.00 | 2,400 | — | — |
| 2006-06-22 | $10.00 | $10.00 | 59,200 | — | — |
| 2006-06-21 | $10.17 | $10.17 | 16,600 | — | — |
| 2006-06-20 | $10.23 | $10.23 | 6,800 | — | — |
| 2006-06-19 | $10.10 | $10.10 | 30,400 | — | — |
| 2006-06-16 | $10.00 | $10.00 | 68,200 | — | — |
| 2006-06-15 | $10.42 | $10.42 | 22,400 | — | — |
| 2006-06-14 | $10.13 | $10.13 | 35,000 | — | — |
| 2006-06-13 | $9.79 | $9.78 | 30,400 | — | — |
| 2006-06-12 | $10.68 | $10.68 | 23,000 | — | — |
| 2006-06-09 | $11.02 | $11.02 | 39,000 | — | — |
| 2006-06-08 | $10.92 | $10.92 | 21,200 | — | — |
| 2006-06-07 | $11.00 | $10.99 | 38,400 | — | — |
| 2006-06-06 | $10.73 | $10.72 | 11,400 | — | — |
| 2006-06-05 | $10.85 | $10.84 | 14,800 | — | — |
| 2006-06-02 | $10.81 | $10.80 | 40,000 | — | — |
| 2006-06-01 | $10.55 | $10.55 | 10,000 | — | — |
| 2006-05-31 | $10.74 | $10.74 | 25,200 | — | — |
| 2006-05-30 | $10.30 | $10.30 | 37,200 | — | — |
| 2006-05-26 | $10.21 | $10.21 | 5,200 | — | — |
| 2006-05-25 | $10.15 | $10.15 | 51,600 | — | — |
| 2006-05-24 | $9.90 | $9.90 | 143,600 | — | — |
| 2006-05-23 | $10.25 | $10.25 | 30,800 | — | — |
| 2006-05-22 | $10.08 | $10.07 | 6,400 | — | — |
| 2006-05-19 | $10.37 | $10.37 | 14,400 | — | — |
| 2006-05-18 | $10.44 | $10.44 | 11,600 | — | — |
| 2006-05-17 | $10.45 | $10.45 | 14,800 | — | — |
| 2006-05-16 | $10.44 | $10.44 | 11,600 | — | — |
| 2006-05-15 | $10.32 | $10.32 | 10,000 | — | — |
| 2006-05-12 | $10.45 | $10.45 | 19,600 | — | — |
| 2006-05-11 | $10.47 | $10.47 | 24,000 | — | — |
| 2006-05-10 | $10.53 | $10.53 | 27,200 | — | — |
| 2006-05-09 | $10.60 | $10.60 | 50,800 | — | — |
| 2006-05-08 | $10.38 | $10.37 | 18,800 | — | — |
| 2006-05-05 | $10.58 | $10.58 | 71,200 | — | — |
| 2006-05-04 | $10.56 | $10.56 | 152,400 | — | — |
| 2006-05-03 | $9.91 | $9.91 | 5,600 | — | — |
| 2006-05-02 | $9.88 | $9.87 | 10,000 | — | — |
| 2006-05-01 | $9.70 | $9.70 | 10,000 | — | — |
| 2006-04-28 | $9.68 | $9.67 | 4,800 | — | — |
| 2006-04-27 | $9.67 | $9.67 | 38,800 | — | — |
| 2006-04-26 | $9.61 | $9.61 | 6,800 | — | — |
| 2006-04-25 | $9.62 | $9.61 | 9,200 | — | — |
| 2006-04-24 | $9.68 | $9.67 | 5,600 | — | — |
| 2006-04-21 | $9.81 | $9.81 | 53,200 | — | — |
| 2006-04-20 | $9.45 | $9.45 | 9,200 | — | — |
| 2006-04-19 | $9.43 | $9.43 | 8,800 | — | — |
| 2006-04-18 | $9.34 | $9.34 | 8,400 | — | — |
| 2006-04-17 | $9.38 | $9.37 | 20,000 | — | — |
| 2006-04-13 | $9.30 | $9.30 | 12,000 | — | — |
| 2006-04-12 | $9.36 | $9.36 | 22,800 | — | — |
| 2006-04-11 | $9.48 | $9.48 | 46,800 | — | — |
| 2006-04-10 | $9.39 | $9.39 | 20,400 | — | — |
| 2006-04-07 | $9.29 | $9.29 | 13,600 | — | — |
| 2006-04-06 | $9.17 | $9.17 | 16,000 | — | — |
| 2006-04-05 | $9.29 | $9.29 | 11,600 | — | — |
| 2006-04-04 | $9.24 | $9.24 | 3,200 | — | — |
| 2006-04-03 | $9.14 | $9.14 | 8,000 | — | — |
| 2006-03-31 | $9.25 | $9.25 | 30,000 | — | — |
| 2006-03-30 | $9.27 | $9.27 | 34,800 | — | — |
| 2006-03-29 | $9.11 | $9.11 | 30,000 | — | — |
| 2006-03-28 | $8.76 | $8.76 | 18,000 | — | — |
| 2006-03-27 | $8.66 | $8.66 | 13,600 | — | — |
| 2006-03-24 | $8.66 | $8.66 | 10,400 | — | — |
| 2006-03-23 | $8.66 | $8.66 | 9,600 | — | — |
| 2006-03-22 | $8.73 | $8.73 | 20,800 | — | — |
| 2006-03-21 | $8.92 | $8.92 | 33,200 | — | — |
| 2006-03-20 | $8.90 | $8.90 | 10,400 | — | — |
| 2006-03-17 | $8.88 | $8.88 | 4,400 | — | — |
| 2006-03-16 | $8.75 | $8.75 | 15,600 | — | — |
| 2006-03-15 | $8.98 | $8.98 | 6,000 | — | — |
| 2006-03-14 | $8.94 | $8.94 | 32,800 | — | — |
| 2006-03-13 | $8.67 | $8.67 | 17,200 | — | — |
| 2006-03-10 | $8.39 | $8.39 | 10,000 | — | — |
| 2006-03-09 | $8.39 | $8.39 | 12,000 | — | — |
| 2006-03-08 | $8.44 | $8.44 | 28,400 | — | — |
| 2006-03-07 | $8.50 | $8.49 | 16,400 | — | — |
| 2006-03-06 | $8.64 | $8.64 | 13,200 | — | — |
| 2006-03-03 | $8.73 | $8.73 | 14,000 | — | — |
| 2006-03-02 | $8.85 | $8.85 | 22,400 | — | — |
| 2006-03-01 | $8.99 | $8.99 | 10,800 | — | — |
| 2006-02-28 | $8.98 | $8.98 | 20,400 | — | — |
| 2006-02-27 | $8.93 | $8.93 | 47,200 | — | — |
| 2006-02-24 | $9.14 | $9.14 | 81,200 | — | — |
| 2006-02-23 | $9.74 | $9.74 | 40,800 | — | — |
| 2006-02-22 | $10.00 | $10.00 | 24,000 | — | — |
| 2006-02-21 | $9.82 | $9.82 | 23,600 | — | — |
| 2006-02-17 | $9.73 | $9.73 | 33,200 | — | — |
| 2006-02-16 | $9.69 | $9.69 | 15,200 | — | — |
| 2006-02-15 | $9.42 | $9.42 | 4,400 | — | — |
| 2006-02-14 | $9.39 | $9.39 | 5,600 | — | — |
| 2006-02-13 | $9.48 | $9.48 | 12,400 | — | — |
| 2006-02-10 | $9.60 | $9.60 | 23,600 | — | — |
| 2006-02-09 | $9.80 | $9.80 | 21,600 | — | — |
| 2006-02-08 | $9.49 | $9.49 | 34,000 | — | — |
| 2006-02-07 | $9.54 | $9.54 | 52,000 | — | — |
| 2006-02-06 | $9.92 | $9.91 | 43,200 | — | — |
| 2006-02-03 | $9.63 | $9.63 | 15,600 | — | — |
| 2006-02-02 | $9.55 | $9.55 | 37,200 | — | — |
| 2006-02-01 | $9.48 | $9.48 | 15,200 | — | — |
| 2006-01-31 | $9.35 | $9.35 | 14,800 | — | — |
| 2006-01-30 | $9.23 | $9.23 | 17,200 | — | — |
| 2006-01-27 | $9.19 | $9.19 | 41,200 | — | — |
| 2006-01-26 | $9.14 | $9.14 | 24,000 | — | — |
| 2006-01-25 | $9.00 | $9.00 | 16,800 | — | — |
| 2006-01-24 | $8.96 | $8.96 | 20,000 | — | — |
| 2006-01-23 | $8.90 | $8.90 | 28,800 | — | — |
| 2006-01-20 | $8.76 | $8.76 | 46,400 | — | — |
| 2006-01-19 | $8.64 | $8.64 | 26,400 | — | — |
| 2006-01-18 | $8.44 | $8.44 | 7,600 | — | — |
| 2006-01-17 | $8.56 | $8.56 | 8,400 | — | — |
| 2006-01-13 | $8.60 | $8.60 | 41,200 | — | — |
| 2006-01-12 | $8.48 | $8.47 | 41,600 | — | — |
| 2006-01-11 | $8.41 | $8.41 | 287,600 | — | — |
| 2006-01-10 | $8.37 | $8.37 | 167,600 | — | — |
| 2006-01-09 | $8.37 | $8.37 | 36,400 | — | — |
| 2006-01-06 | $8.35 | $8.35 | 19,200 | — | — |
| 2006-01-05 | $8.38 | $8.37 | 16,400 | — | — |
| 2006-01-04 | $8.60 | $8.60 | 12,800 | — | — |
| 2006-01-03 | $8.62 | $8.62 | 12,000 | — | — |